Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
18.10 | 62.63% | 7,991,500 | 255,800 | 8.7 |
28.90
49.25
47
|
2 tháng
(2024-07-22) |
18.05 | 62.35% | 10,828,900 | 258,200 | 8.8 |
25.50
49.25
47
|
3 tháng
(2024-06-20) |
17.10 | 57.19% | 15,096,300 | 280,300 | 9.5 |
25.50
49.25
47
|
6 tháng
(2024-03-22) |
26.15 | 125.42% | 22,450,300 | 287,000 | 9.6 |
19.70
49.25
47
|
12 tháng
(2023-09-25) |
27.39 | 139.71% | 27,259,600 | 287,700 | 9.6 |
16.80
49.25
47
|
24 tháng
(2022-09-29) |
29.11 | 162.66% | 39,872,900 | 292,495 | 9.3 |
10.23
49.25
47
|
36 tháng
(2021-10-04) |
27.78 | 144.56% | 69,592,800 | 294,295 | 10.0 |
10.23
49.25
47
|
60 tháng
(2019-10-15) |
36.26 | 337.54% | 84,398,300 | 290,005 | 10.0 |
8.66
49.25
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
20
|
11,000 | 20.45 | 20.45 | 19.90 | 0 | 300 | -0.0 | |
24/04/2024 |
20.20
|
50,800 | 20.05 | 20.40 | 20 | 3,100 | 200 | 0.1 | |
23/04/2024 |
20.10
|
17,300 | 20.15 | 20.15 | 19.90 | 0 | 0 | 0 | |
22/04/2024 |
20.15
|
56,700 | 20.15 | 20.65 | 19.60 | 100 | 0 | 0.0 | |
19/04/2024 |
20.15
|
73,600 | 19.90 | 20.35 | 19.55 | 500 | 1,500 | -0.0 | |
17/04/2024 |
19.90
|
10,100 | 19.60 | 20 | 19.60 | 0 | 1,900 | -0.0 | |
16/04/2024 |
20
|
37,100 | 20 | 20 | 19.60 | 0 | 400 | -0.0 | |
15/04/2024 |
20
|
68,800 | 20.40 | 21.10 | 20 | 1,400 | 0 | 0.0 | |
12/04/2024 |
20.90
|
30,300 | 21.15 | 21.25 | 20.50 | 0 | 1,500 | -0.0 | |
11/04/2024 |
20.90
|
36,400 | 20.50 | 20.95 | 20.20 | 2,700 | 0 | 0.1 | |
10/04/2024 |
20.75
|
27,400 | 20 | 21.45 | 20 | 200 | 600 | -0.0 | |
09/04/2024 |
20.05
|
142,900 | 20.10 | 20.50 | 19.85 | 1,500 | 3,600 | -0.0 | |
08/04/2024 |
20.50
|
110,300 | 21.30 | 21.35 | 20.50 | 0 | 0 | 0 | |
05/04/2024 |
21.95
|
42,400 | 22.20 | 22.20 | 21.55 | 600 | 100 | 0.0 | |
04/04/2024 |
22.30
|
58,600 | 21.70 | 22.45 | 21.30 | 0 | 1,600 | -0.0 | |
03/04/2024 |
22.10
|
42,600 | 23.30 | 23.30 | 22 | 0 | 0 | 0 | |
02/04/2024 |
23.30
|
109,100 | 23.50 | 23.50 | 22.75 | 2,500 | 0 | 0.1 | |
01/04/2024 |
22.65
|
138,600 | 21.30 | 22.65 | 21.30 | 4,800 | 1,300 | 0.1 | |
29/03/2024 |
21.20
|
31,500 | 21 | 21.45 | 20.55 | 0 | 1,300 | -0.0 | |
28/03/2024 |
21
|
38,700 | 21 | 21 | 20.60 | 0 | 0 | 0 | |
27/03/2024 |
20.80
|
15,300 | 20.55 | 20.85 | 20.50 | 0 | 0 | 0 | |
26/03/2024 |
20.90
|
14,500 | 20.20 | 20.90 | 20.20 | 0 | 0 | 0 | |
25/03/2024 |
20.70
|
25,200 | 20.85 | 21 | 20.50 | 0 | 0 | 0 | |
22/03/2024 |
20.85
|
80,100 | 20.80 | 21.05 | 20.45 | 400 | 500 | -0.0 | |
21/03/2024 |
20.80
|
101,200 | 20.35 | 21.75 | 20.10 | 900 | 0 | 0.0 | |
20/03/2024 |
20.35
|
35,200 | 20.45 | 20.65 | 19.10 | 0 | 0 | 0 | |
19/03/2024 |
20.45
|
22,700 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 | |
18/03/2024 |
20.50
|
216,900 | 20.60 | 21.55 | 19.20 | 1,300 | 1,700 | -0.0 | |
15/03/2024 |
20.60
|
64,900 | 19.85 | 20.70 | 19.90 | 0 | 0 | 0 | |
14/03/2024 |
19.85
|
39,200 | 19.80 | 19.85 | 19.50 | 500 | 0 | 0.0 | |
13/03/2024 |
19.80
|
71,400 | 20.05 | 20.20 | 19.70 | 400 | 0 | 0.0 | |
12/03/2024 |
20.05
|
58,600 | 19.80 | 20.05 | 19.60 | 0 | 0 | 0 | |
11/03/2024 |
19.80
|
34,100 | 19.90 | 20.20 | 19.60 | 0 | 1,100 | -0.0 | |
08/03/2024 |
19.90
|
64,000 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 | |
07/03/2024 |
20.20
|
62,300 | 20.35 | 20.50 | 20.15 | 0 | 0 | 0 | |
06/03/2024 |
20.35
|
14,100 | 20.90 | 20.90 | 20.35 | 0 | 0 | 0 | |
05/03/2024 |
20.90
|
6,300 | 20.90 | 21.20 | 20.60 | 0 | 0 | 0 | |
04/03/2024 |
20.90
|
47,600 | 20.30 | 21.15 | 20.40 | 1,000 | 0 | 0.0 | |
01/03/2024 |
20.30
|
18,300 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 | |
29/02/2024 |
20.40
|
20,300 | 20.10 | 20.45 | 19.90 | 0 | 0 | 0 | |
28/02/2024 |
20.10
|
17,200 | 20.40 | 20.45 | 20.10 | 0 | 0 | 0 | |
27/02/2024 |
20.40
|
10,600 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 | |
26/02/2024 |
20.40
|
26,600 | 20.15 | 20.45 | 20 | 0 | 0 | 0 | |
23/02/2024 |
20.15
|
58,400 | 20.50 | 20.90 | 20.10 | 0 | 500 | -0.0 | |
22/02/2024 |
20.50
|
39,300 | 20.15 | 20.50 | 20.15 | 300 | 0 | 0.0 | |
21/02/2024 |
20.15
|
25,000 | 20.25 | 20.30 | 20.15 | 0 | 0 | 0 | |
20/02/2024 |
20.25
|
26,800 | 20.15 | 20.25 | 20.15 | 800 | 0 | 0.0 | |
19/02/2024 |
20.15
|
6,100 | 20.40 | 20.40 | 20 | 300 | 0 | 0.0 | |
16/02/2024 |
20.40
|
10,900 | 20.10 | 20.45 | 20.10 | 0 | 0 | 0 | |
15/02/2024 |
20.10
|
8,200 | 20.50 | 20.60 | 20.10 | 0 | 100 | -0.0 | |
07/02/2024 |
20.50
|
8,300 | 20.45 | 20.50 | 20.10 | 0 | 100 | -0.0 | |
06/02/2024 |
20.45
|
33,400 | 20.10 | 20.50 | 20 | 0 | 300 | -0.0 | |
05/02/2024 |
20.10
|
18,100 | 21 | 21 | 20.10 | 0 | 0 | 0 | |
02/02/2024 |
21
|
12,500 | 21 | 21.80 | 21 | 0 | 900 | -0.0 | |
01/02/2024 |
21
|
43,800 | 20.50 | 21.80 | 20 | 0 | 200 | -0.0 | |
31/01/2024 |
20.50
|
13,200 | 20.50 | 20.50 | 20.15 | 0 | 100 | -0.0 | |
30/01/2024 |
20.50
|
23,200 | 20.50 | 20.70 | 20.10 | 0 | 0 | 0 | |
29/01/2024 |
20.50
|
34,700 | 20 | 20.95 | 20 | 0 | 0 | 0 | |
26/01/2024 |
20
|
43,600 | 19.40 | 20 | 19.40 | 2,200 | 0 | 0.0 | |
25/01/2024 |
19.40
|
6,000 | 19.10 | 19.40 | 19.20 | 0 | 0 | 0 | |
24/01/2024 |
19.10
|
11,700 | 19.20 | 19.25 | 19.10 | 0 | 0 | 0 | |
23/01/2024 |
19.20
|
16,200 | 19.15 | 19.60 | 19.20 | 0 | 0 | 0 | |
22/01/2024 |
19.15
|
15,600 | 19.20 | 19.45 | 19.15 | 0 | 0 | 0 | |
19/01/2024 |
19.20
|
15,100 | 19.20 | 19.45 | 19.20 | 0 | 0 | 0 | |
18/01/2024 |
19.20
|
14,400 | 19.20 | 19.60 | 19.20 | 0 | 0 | 0 | |
17/01/2024 |
19.20
|
18,500 | 19.30 | 19.60 | 19.15 | 0 | 0 | 0 | |
16/01/2024 |
19.30
|
13,100 | 19.20 | 19.50 | 19.15 | 0 | 0 | 0 | |
15/01/2024 |
19.20
|
15,500 | 19.60 | 19.80 | 19.20 | 0 | 0 | 0 | |
12/01/2024 |
19.60
|
19,900 | 19.60 | 19.60 | 19.35 | 0 | 0 | 0 | |
11/01/2024 |
19.60
|
7,900 | 19.50 | 19.70 | 19.40 | 0 | 0 | 0 | |
10/01/2024 |
19.50
|
33,300 | 19.55 | 19.70 | 19.35 | 0 | 0 | 0 | |
09/01/2024 |
19.55
|
29,000 | 19.50 | 19.75 | 19.55 | 0 | 0 | 0 | |
08/01/2024 |
19.50
|
23,900 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 | |
05/01/2024 |
19.70
|
17,400 | 19.50 | 19.80 | 19.45 | 0 | 0 | 0 | |
04/01/2024 |
19.50
|
43,900 | 19.50 | 19.55 | 19.40 | 0 | 0 | 0 | |
03/01/2024 |
19.50
|
14,700 | 19.45 | 19.50 | 19.35 | 0 | 0 | 0 | |
02/01/2024 |
19.45
|
11,700 | 19.55 | 19.55 | 19.45 | 0 | 0 | 0 | |
29/12/2023 |
19.55
|
9,700 | 19.50 | 19.55 | 19.40 | 0 | 0 | 0 | |
28/12/2023 |
19.50
|
27,500 | 19.45 | 19.50 | 19.45 | 0 | 0 | 0 | |
27/12/2023 |
19.45
|
36,400 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 | |
26/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/12/2023 |
19.80
|
41,200 | 19.75 | 20.50 | 19.70 | 0 | 0 | 0 | |
25/12/2023 |
19.75
|
50,800 | 19.70 | 19.99 | 19.51 | 0 | 0 | 0 | |
22/12/2023 |
19.70
|
17,600 | 19.80 | 19.89 | 19.42 | 0 | 0 | 0 | |
21/12/2023 |
19.80
|
18,800 | 19.32 | 19.80 | 19.32 | 0 | 0 | 0 | |
20/12/2023 |
19.32
|
17,700 | 19.42 | 19.46 | 19.32 | 0 | 0 | 0 | |
19/12/2023 |
19.42
|
8,800 | 19.37 | 19.42 | 19.23 | 0 | 0 | 0 | |
18/12/2023 |
19.37
|
34,500 | 19.32 | 19.80 | 19.08 | 0 | 0 | 0 | |
15/12/2023 |
19.32
|
8,500 | 19.13 | 19.46 | 19.08 | 0 | 0 | 0 | |
14/12/2023 |
19.13
|
29,700 | 19.27 | 19.42 | 19.13 | 0 | 0 | 0 | |
13/12/2023 |
19.27
|
28,200 | 19.65 | 19.85 | 19.23 | 0 | 0 | 0 | |
12/12/2023 |
19.65
|
27,100 | 19.32 | 19.80 | 19.04 | 0 | 0 | 0 | |
11/12/2023 |
19.32
|
28,900 | 19.46 | 19.46 | 18.85 | 0 | 0 | 0 | |
08/12/2023 |
19.46
|
16,200 | 19.46 | 19.75 | 19.32 | 0 | 0 | 0 | |
07/12/2023 |
19.46
|
38,800 | 19.85 | 20.18 | 19.42 | 0 | 400 | -0.0 | |
06/12/2023 |
19.85
|
14,600 | 19.85 | 20.42 | 19.61 | 0 | 100 | -0.0 | |
05/12/2023 |
19.85
|
51,500 | 19.56 | 20.27 | 19.18 | 0 | 0 | 0 | |
04/12/2023 |
19.56
|
92,700 | 19.32 | 19.80 | 19.04 | 0 | 0 | 0 | |
01/12/2023 |
19.32
|
11,800 | 19.23 | 19.37 | 19.04 | 0 | 0 | 0 | |
30/11/2023 |
19.23
|
30,400 | 19.46 | 19.46 | 19.04 | 0 | 0 | 0 | |
29/11/2023 |
19.46
|
38,400 | 19.27 | 19.46 | 19.13 | 0 | 0 | 0 |